日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

電気興業(6706)の株価時系列情報

電気興業(6706)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 2,220 2,230 2,209 2,223 10,200
2023/12/28 2,212 2,226 2,212 2,222 8,400
2023/12/27 2,207 2,228 2,201 2,228 19,500
2023/12/26 2,216 2,216 2,190 2,207 13,700
2023/12/25 2,289 2,289 2,216 2,216 8,700
2023/12/22 2,269 2,294 2,257 2,270 14,200
2023/12/21 2,252 2,260 2,236 2,252 15,900
2023/12/20 2,290 2,311 2,269 2,274 11,900
2023/12/19 2,265 2,294 2,252 2,278 23,900
2023/12/18 2,288 2,288 2,226 2,254 19,500
2023/12/15 2,347 2,347 2,291 2,302 23,400
2023/12/14 2,375 2,386 2,310 2,328 18,900
2023/12/13 2,362 2,378 2,338 2,367 18,700
2023/12/12 2,405 2,405 2,348 2,362 25,300
2023/12/11 2,420 2,420 2,356 2,376 38,300
2023/12/08 2,317 2,370 2,310 2,370 47,300
2023/12/07 2,306 2,334 2,299 2,313 24,300
2023/12/06 2,284 2,348 2,284 2,338 13,100
2023/12/05 2,329 2,346 2,300 2,300 18,200
2023/12/04 2,396 2,396 2,346 2,347 25,400
2023/12/01 2,446 2,457 2,406 2,415 26,300
2023/11/30 2,391 2,429 2,389 2,418 13,700
2023/11/29 2,421 2,433 2,408 2,412 20,000
2023/11/28 2,381 2,429 2,381 2,429 21,500
2023/11/27 2,387 2,387 2,343 2,380 14,000
2023/11/24 2,416 2,416 2,344 2,355 19,500
2023/11/22 2,354 2,375 2,310 2,369 23,300
2023/11/21 2,287 2,307 2,277 2,304 16,400
2023/11/20 2,346 2,346 2,282 2,287 20,800
2023/11/17 2,291 2,342 2,291 2,337 16,000
2023/11/16 2,349 2,349 2,291 2,291 24,500
2023/11/15 2,380 2,380 2,344 2,344 27,500
2023/11/14 2,438 2,438 2,373 2,376 27,500
2023/11/13 2,516 2,516 2,352 2,416 42,000
2023/11/10 2,554 2,569 2,535 2,551 12,800
2023/11/09 2,583 2,583 2,532 2,554 13,100
2023/11/08 2,629 2,629 2,547 2,561 12,500
2023/11/07 2,600 2,617 2,574 2,606 26,900
2023/11/06 2,615 2,638 2,598 2,603 36,700
2023/11/02 2,506 2,587 2,497 2,587 33,300
2023/11/01 2,499 2,506 2,484 2,505 34,500
2023/10/31 2,429 2,489 2,413 2,487 27,000
2023/10/30 2,455 2,484 2,406 2,429 107,000
2023/10/27 2,435 2,469 2,432 2,454 21,500
2023/10/26 2,452 2,481 2,411 2,422 19,400
2023/10/25 2,491 2,495 2,450 2,452 25,500
2023/10/24 2,505 2,509 2,437 2,489 60,400
2023/10/23 2,455 2,491 2,450 2,455 15,400
2023/10/20 2,445 2,464 2,445 2,455 6,000
2023/10/19 2,432 2,476 2,424 2,450 9,000
2023/10/18 2,437 2,465 2,435 2,464 8,900
2023/10/17 2,408 2,453 2,408 2,437 11,100
2023/10/16 2,423 2,440 2,395 2,407 19,300
2023/10/13 2,497 2,505 2,459 2,473 29,200
2023/10/12 2,500 2,505 2,488 2,505 34,800
2023/10/11 2,451 2,502 2,451 2,498 17,300
2023/10/10 2,469 2,481 2,450 2,469 18,100
2023/10/06 2,428 2,468 2,428 2,438 28,900
2023/10/05 2,370 2,431 2,370 2,428 30,900
2023/10/04 2,363 2,412 2,355 2,359 38,500
2023/10/03 2,416 2,440 2,389 2,394 17,200
2023/10/02 2,392 2,444 2,392 2,416 19,300
2023/09/29 2,386 2,414 2,383 2,387 14,300
2023/09/28 2,418 2,418 2,378 2,385 17,800
2023/09/27 2,400 2,450 2,383 2,437 20,400
2023/09/26 2,385 2,411 2,376 2,398 25,400
2023/09/25 2,448 2,467 2,400 2,401 25,000
2023/09/22 2,474 2,482 2,423 2,448 21,800
2023/09/21 2,476 2,509 2,461 2,483 28,800
2023/09/20 2,520 2,520 2,463 2,476 29,900
2023/09/19 2,479 2,528 2,468 2,528 31,500
2023/09/15 2,502 2,506 2,444 2,500 39,400
2023/09/14 2,504 2,514 2,486 2,494 18,300
2023/09/13 2,505 2,517 2,486 2,505 27,900
2023/09/12 2,509 2,521 2,493 2,505 17,600
2023/09/11 2,509 2,511 2,475 2,496 12,500
2023/09/08 2,498 2,515 2,484 2,485 22,200
2023/09/07 2,482 2,515 2,482 2,498 16,000
2023/09/06 2,489 2,521 2,482 2,506 18,800
2023/09/05 2,510 2,510 2,477 2,481 9,100
2023/09/04 2,505 2,511 2,485 2,511 12,300
2023/09/01 2,480 2,513 2,480 2,496 15,900
2023/08/31 2,456 2,510 2,456 2,498 9,800
2023/08/30 2,497 2,501 2,477 2,489 10,700
2023/08/29 2,488 2,518 2,488 2,507 15,500
2023/08/28 2,477 2,515 2,477 2,488 20,700
2023/08/25 2,498 2,506 2,462 2,477 14,800
2023/08/24 2,443 2,530 2,443 2,496 36,300
2023/08/23 2,409 2,443 2,398 2,443 17,200
2023/08/22 2,399 2,419 2,392 2,419 10,700
2023/08/21 2,371 2,421 2,371 2,409 12,900
2023/08/18 2,385 2,402 2,365 2,370 9,200
2023/08/17 2,414 2,414 2,366 2,404 10,700
2023/08/16 2,414 2,431 2,399 2,414 12,700
2023/08/15 2,363 2,415 2,363 2,408 16,700
2023/08/14 2,389 2,430 2,380 2,380 22,300
2023/08/10 2,368 2,391 2,361 2,389 18,200
2023/08/09 2,357 2,383 2,350 2,370 17,200
2023/08/08 2,349 2,380 2,349 2,357 9,700
2023/08/07 2,327 2,376 2,322 2,365 10,500
2023/08/04 2,352 2,360 2,343 2,344 5,000
2023/08/03 2,341 2,371 2,336 2,352 18,600
2023/08/02 2,390 2,409 2,355 2,364 20,400
2023/08/01 2,417 2,435 2,403 2,415 16,000
2023/07/31 2,389 2,421 2,389 2,417 20,400
2023/07/28 2,395 2,395 2,360 2,364 16,100
2023/07/27 2,372 2,400 2,368 2,397 8,700
2023/07/26 2,381 2,393 2,360 2,382 12,900
2023/07/25 2,390 2,392 2,371 2,392 9,100
2023/07/24 2,400 2,400 2,359 2,390 7,300
2023/07/21 2,369 2,393 2,364 2,372 17,800
2023/07/20 2,394 2,415 2,352 2,369 15,800
2023/07/19 2,330 2,379 2,328 2,378 26,400
2023/07/18 2,285 2,318 2,285 2,317 10,700
2023/07/14 2,324 2,324 2,272 2,285 11,800
2023/07/13 2,292 2,295 2,282 2,292 11,300
2023/07/12 2,317 2,317 2,292 2,306 12,600
2023/07/11 2,341 2,341 2,310 2,317 16,000
2023/07/10 2,313 2,346 2,298 2,316 34,700
2023/07/07 2,243 2,292 2,242 2,276 16,400
2023/07/06 2,287 2,293 2,271 2,280 8,800
2023/07/05 2,297 2,320 2,282 2,312 9,100
2023/07/04 2,284 2,329 2,281 2,307 19,100
2023/07/03 2,220 2,295 2,220 2,284 17,900
2023/06/30 2,229 2,231 2,207 2,220 12,600
2023/06/29 2,225 2,252 2,206 2,235 13,100
2023/06/28 2,194 2,225 2,192 2,225 8,700
2023/06/27 2,202 2,205 2,186 2,194 7,800
2023/06/26 2,240 2,240 2,216 2,218 8,000
2023/06/23 2,253 2,310 2,232 2,240 33,100
2023/06/22 2,306 2,306 2,216 2,237 36,900
2023/06/21 2,307 2,342 2,297 2,306 22,700
2023/06/20 2,302 2,321 2,299 2,314 15,600
2023/06/19 2,301 2,330 2,299 2,326 14,200
2023/06/16 2,293 2,326 2,293 2,301 19,300
2023/06/15 2,302 2,302 2,278 2,278 12,500
2023/06/14 2,288 2,313 2,283 2,302 22,600
2023/06/13 2,280 2,280 2,239 2,268 16,000
2023/06/12 2,248 2,280 2,248 2,274 15,400
2023/06/09 2,226 2,262 2,226 2,246 17,400
2023/06/08 2,247 2,271 2,206 2,208 18,900
2023/06/07 2,252 2,274 2,239 2,247 23,400
2023/06/06 2,260 2,279 2,222 2,235 19,600
2023/06/05 2,280 2,296 2,248 2,260 28,100
2023/06/02 2,209 2,310 2,209 2,260 29,800
2023/06/01 2,134 2,204 2,134 2,188 21,200
2023/05/31 2,200 2,200 2,134 2,137 29,000
2023/05/30 2,218 2,224 2,190 2,214 13,500
2023/05/29 2,161 2,246 2,161 2,232 18,400
2023/05/26 2,195 2,195 2,155 2,158 11,900
2023/05/25 2,195 2,195 2,170 2,181 15,700
2023/05/24 2,203 2,229 2,186 2,213 11,300
2023/05/23 2,183 2,235 2,183 2,196 24,000
2023/05/22 2,179 2,199 2,160 2,180 21,400
2023/05/19 2,155 2,178 2,150 2,172 26,200
2023/05/18 2,155 2,184 2,135 2,173 29,900
2023/05/17 2,176 2,177 2,141 2,155 47,100
2023/05/16 2,235 2,235 2,168 2,176 38,500
2023/05/15 2,205 2,235 2,205 2,217 17,400
2023/05/12 2,251 2,301 2,192 2,205 51,700
2023/05/11 2,293 2,313 2,269 2,279 14,000
2023/05/10 2,328 2,338 2,256 2,312 17,800
2023/05/09 2,319 2,353 2,313 2,337 26,500
2023/05/08 2,295 2,331 2,294 2,324 38,700
2023/05/02 2,315 2,315 2,278 2,295 15,300
2023/05/01 2,312 2,315 2,289 2,311 14,000
2023/04/28 2,281 2,312 2,263 2,311 37,800
2023/04/27 2,235 2,279 2,235 2,258 49,400
2023/04/26 2,283 2,283 2,231 2,262 29,700
2023/04/25 2,262 2,291 2,262 2,279 27,300
2023/04/24 2,228 2,266 2,227 2,262 22,100
2023/04/21 2,238 2,238 2,225 2,228 18,500
2023/04/20 2,226 2,259 2,226 2,239 15,100
2023/04/19 2,238 2,255 2,219 2,224 16,600
2023/04/18 2,244 2,253 2,226 2,243 15,700
2023/04/17 2,230 2,232 2,202 2,223 23,300
2023/04/14 2,242 2,247 2,227 2,231 11,500
2023/04/13 2,267 2,267 2,240 2,247 13,900
2023/04/12 2,225 2,272 2,215 2,253 33,700
2023/04/11 2,245 2,263 2,235 2,237 27,300
2023/04/10 2,262 2,262 2,231 2,250 25,400
2023/04/07 2,225 2,251 2,225 2,238 26,300
2023/04/06 2,275 2,275 2,233 2,240 19,600
2023/04/05 2,303 2,303 2,262 2,275 18,900
2023/04/04 2,284 2,316 2,271 2,312 24,900
2023/04/03 2,248 2,266 2,235 2,254 46,600
2023/03/31 2,213 2,253 2,213 2,234 19,200
2023/03/30 2,199 2,230 2,188 2,228 19,100
2023/03/29 2,204 2,224 2,191 2,223 28,100
2023/03/28 2,183 2,209 2,173 2,179 28,900
2023/03/27 2,203 2,231 2,167 2,170 36,500
2023/03/24 2,305 2,305 2,262 2,262 11,500
2023/03/23 2,267 2,300 2,260 2,297 19,300
2023/03/22 2,260 2,274 2,239 2,267 19,800
2023/03/20 2,226 2,267 2,226 2,245 124,100
2023/03/17 2,249 2,257 2,226 2,226 22,100
2023/03/16 2,216 2,243 2,212 2,226 23,200
2023/03/15 2,235 2,279 2,235 2,261 20,300
2023/03/14 2,256 2,256 2,215 2,219 33,800
2023/03/13 2,318 2,318 2,276 2,290 25,700
2023/03/10 2,315 2,350 2,314 2,322 38,100
2023/03/09 2,333 2,346 2,325 2,334 14,000
2023/03/08 2,296 2,324 2,293 2,323 23,900
2023/03/07 2,281 2,333 2,280 2,317 16,700
2023/03/06 2,296 2,302 2,283 2,290 17,600
2023/03/03 2,286 2,319 2,286 2,296 26,400
2023/03/02 2,251 2,288 2,251 2,276 11,100
2023/03/01 2,228 2,259 2,222 2,256 15,800
2023/02/28 2,252 2,274 2,245 2,247 25,000
2023/02/27 2,283 2,290 2,254 2,260 27,700
2023/02/24 2,244 2,327 2,244 2,291 56,700
2023/02/22 2,165 2,238 2,164 2,234 35,800
2023/02/21 2,163 2,187 2,138 2,173 34,500
2023/02/20 2,107 2,167 2,101 2,166 44,400
2023/02/17 2,026 2,120 2,026 2,107 55,100
2023/02/16 2,040 2,040 2,020 2,020 11,800
2023/02/15 2,040 2,045 2,000 2,022 20,000
2023/02/14 1,983 2,045 1,983 2,034 37,200
2023/02/13 1,987 2,015 1,926 1,983 49,700
2023/02/10 1,930 1,955 1,918 1,947 25,800
2023/02/09 1,916 1,932 1,915 1,930 9,500
2023/02/08 1,928 1,939 1,913 1,924 4,700
2023/02/07 1,900 1,930 1,900 1,928 10,500
2023/02/06 1,920 1,920 1,898 1,912 16,400
2023/02/03 1,911 1,911 1,899 1,904 13,300
2023/02/02 1,935 1,948 1,910 1,910 11,000
2023/02/01 1,944 1,954 1,934 1,942 12,400
2023/01/31 1,920 1,950 1,916 1,924 24,300
2023/01/30 1,951 1,969 1,919 1,919 58,500
2023/01/27 1,933 1,951 1,933 1,945 9,700
2023/01/26 1,968 1,968 1,937 1,941 10,500
2023/01/25 1,949 1,971 1,944 1,965 12,900
2023/01/24 1,939 1,964 1,939 1,956 16,200
2023/01/23 1,935 1,946 1,929 1,935 23,100
2023/01/20 1,901 1,931 1,900 1,931 11,800
2023/01/19 1,902 1,914 1,900 1,905 18,500
2023/01/18 1,879 1,916 1,879 1,906 17,000
2023/01/17 1,881 1,893 1,863 1,863 15,800
2023/01/16 1,880 1,899 1,879 1,883 12,500
2023/01/13 1,898 1,919 1,880 1,880 21,400
2023/01/12 1,906 1,921 1,900 1,900 25,100
2023/01/11 1,905 1,947 1,905 1,935 14,000
2023/01/10 1,915 1,936 1,900 1,906 18,300
2023/01/06 1,900 1,919 1,886 1,915 21,000
2023/01/05 1,927 1,927 1,896 1,899 25,900
2023/01/04 1,991 1,991 1,926 1,927 34,700

このページの先頭へ